Demco Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.960	1.960	1.960	1.960	1.960	10,100
2025-07-21	2.000	2.000	1.960	1.960	1.960	47,700
2025-07-18	2.000	2.140	1.960	1.960	1.960	185,900
2025-07-17	1.940	1.970	1.930	1.940	1.940	116,700
2025-07-16	1.970	1.980	1.960	1.960	1.960	15,600
2025-07-15	1.990	1.990	1.960	1.970	1.970	30,100
2025-07-14	1.980	1.990	1.960	1.990	1.990	23,200
2025-07-11	1.960	1.980	1.960	1.970	1.970	25,300
2025-07-09	1.960	1.960	1.950	1.960	1.960	50,100
2025-07-08	1.950	1.960	1.950	1.950	1.950	53,000
2025-07-07	1.990	1.990	1.940	1.970	1.970	131,600
2025-07-04	2.080	2.080	1.930	1.930	1.930	197,300
2025-07-03	1.920	2.060	1.890	1.910	1.910	966,200
2025-07-02	1.850	1.920	1.850	1.890	1.890	634,100
2025-07-01	1.870	1.870	1.840	1.850	1.850	54,200
2025-06-30	1.840	1.870	1.840	1.860	1.860	582,300
2025-06-27	1.860	1.920	1.840	1.860	1.860	61,400
2025-06-26	1.830	1.840	1.830	1.830	1.830	28,300
2025-06-25	1.850	1.850	1.840	1.840	1.840	27,300
2025-06-24	1.840	1.850	1.840	1.850	1.850	654,100
2025-06-23	1.840	1.850	1.840	1.840	1.840	82,300
2025-06-20	1.850	1.870	1.840	1.840	1.840	108,100
2025-06-19	1.830	1.850	1.830	1.830	1.830	84,600
2025-06-18	1.850	1.870	1.830	1.830	1.830	85,500
2025-06-17	1.880	1.950	1.840	1.840	1.840	216,300
2025-06-16	1.840	1.860	1.830	1.860	1.860	42,200
2025-06-13	1.840	1.860	1.840	1.840	1.840	73,300
2025-06-12	1.830	1.850	1.810	1.830	1.830	90,400
2025-06-11	1.900	1.900	1.840	1.840	1.840	56,800
2025-06-10	1.800	1.860	1.790	1.850	1.850	113,500
2025-06-09	1.860	1.860	1.790	1.800	1.800	110,300
2025-06-06	1.790	1.920	1.790	1.820	1.820	175,600
2025-06-05	1.770	1.840	1.760	1.800	1.800	134,800
2025-06-04	1.790	1.790	1.760	1.760	1.760	109,000
2025-05-30	1.730	1.930	1.730	1.790	1.790	651,200
2025-05-29	1.780	1.780	1.700	1.730	1.730	178,700
2025-05-28	1.880	1.890	1.790	1.790	1.790	445,500
2025-05-27	1.980	1.980	1.880	1.890	1.890	298,700
2025-05-26	2.040	2.040	1.980	2.000	2.000	176,500
2025-05-23	2.080	2.080	2.000	2.040	2.040	335,200
2025-05-22	2.060	2.280	2.040	2.080	2.080	589,900
2025-05-21	2.200	2.280	2.020	2.080	2.080	393,800
2025-05-20	2.320	2.400	2.160	2.200	2.200	327,500
2025-05-19	2.460	2.460	2.200	2.280	2.280	526,700
2025-05-16	2.140	2.660	2.140	2.320	2.320	1,969,200
2025-05-15	2.400	2.800	2.100	2.140	2.140	5,701,700
2025-05-14	1.710	2.160	1.680	2.160	2.160	3,171,000
2025-05-13	1.640	1.750	1.610	1.660	1.660	1,451,700
2025-05-09	1.640	1.660	1.640	1.650	1.650	396,300
2025-05-08	1.620	1.750	1.620	1.650	1.650	674,600
2025-05-07	1.600	1.610	1.590	1.610	1.610	197,200
2025-05-06	1.590	1.600	1.590	1.600	1.600	63,000
2025-05-02	1.630	1.640	1.590	1.590	1.590	919,300
2025-04-30	1.620	1.640	1.620	1.630	1.630	104,400
2025-04-29	1.660	1.660	1.620	1.620	1.620	340,600
2025-04-28	1.670	1.670	1.660	1.660	1.660	29,500
2025-04-25	1.660	1.680	1.660	1.660	1.660	96,700
2025-04-24	1.660	1.680	1.660	1.660	1.660	73,200
2025-04-23	1.680	1.680	1.650	1.650	1.650	83,400
2025-04-22	1.690	1.690	1.680	1.680	1.680	35,000

← NewerPage 6 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-06	0.0300 THB
2020-04-16	0.0300 THB
2019-05-08	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.